Gartner

IT
🏛️ Deutschland →
223.70
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 403.70 407.00 401.80 407.00 0.0M
2023-12-27 405.50 405.50 402.60 402.60 0.0M
2023-12-19 410.80 410.80 410.80 410.80 0.0M
2023-12-18 409.80 410.70 409.80 410.70 0.0M
2023-12-15 414.30 414.60 413.50 414.60 0.0M
2023-12-14 430.90 433.50 416.90 416.90 0.0M
2023-12-13 430.90 431.80 430.10 430.10 0.0M
2023-12-12 426.40 429.60 426.40 429.20 0.0M
2023-12-11 426.40 426.40 424.80 424.80 0.0M
2023-12-08 413.90 417.80 413.90 417.80 0.0M
2023-12-07 411.20 416.40 411.00 414.30 0.0M
2023-12-06 405.00 410.50 405.00 410.50 0.0M
2023-12-05 405.00 405.00 405.00 405.00 0.0M
2023-12-04 407.30 407.30 402.50 405.80 0.0M
2023-12-01 400.10 402.00 400.10 402.00 0.0M
2023-11-30 393.20 393.20 393.20 393.20 0.0M
2023-11-28 394.00 394.30 394.00 394.30 0.0M
2023-11-27 388.90 388.90 388.90 388.90 0.0M
2023-11-24 391.80 391.80 387.70 389.30 0.0M
2023-11-23 395.20 395.20 393.50 394.50 0.0M
2023-11-22 393.80 393.80 393.80 393.80 0.0M
2023-11-17 387.60 387.60 382.60 382.60 0.0M
2023-11-16 384.90 384.90 384.90 384.90 0.0M
2023-11-15 390.80 390.80 390.80 390.80 0.0M
2023-11-14 389.50 389.50 386.70 388.20 0.0M
2023-11-13 384.30 387.80 382.90 387.80 0.0M
2023-11-10 382.90 384.30 382.90 384.30 0.0M
2023-11-09 376.50 376.50 376.50 376.50 0.0M
2023-11-07 367.40 375.60 367.40 375.60 0.0M
2023-11-06 356.80 366.10 356.80 361.70 0.0M
2023-11-03 317.70 370.20 316.60 361.40 0.0M
2023-11-02 314.00 316.20 314.00 316.20 0.0M
2023-11-01 315.10 315.10 315.10 315.10 0.0M
2023-10-30 306.50 306.50 306.50 306.50 0.0M
2023-10-27 308.30 308.30 308.30 308.30 0.0M
2023-10-25 313.40 313.40 313.40 313.40 0.0M
2023-10-24 319.30 319.30 319.30 319.30 0.0M
2023-10-20 329.50 329.50 329.50 329.50 0.0M
2023-10-19 337.20 337.20 336.70 336.70 0.0M
2023-10-17 332.10 332.10 332.10 332.10 0.0M
2023-10-16 340.70 340.70 340.70 340.70 0.0M
2023-10-13 338.70 339.40 338.70 339.40 0.0M
2023-10-12 339.40 340.90 339.40 340.90 0.0M
2023-10-11 337.20 338.10 337.20 338.10 0.0M
2023-10-10 333.80 334.90 333.80 334.90 0.0M
2023-10-09 334.00 334.00 331.90 331.90 0.0M
2023-10-05 328.80 329.40 328.80 329.40 0.0M
2023-10-03 330.70 330.70 330.70 330.70 0.0M
2023-10-02 328.50 328.50 328.50 328.50 0.0M
2023-09-29 330.80 330.80 330.80 330.80 0.0M
2023-09-26 337.40 337.40 331.90 331.90 0.0M
2023-09-20 332.90 332.90 332.90 332.90 0.0M
2023-09-19 328.50 328.50 328.50 328.50 0.0M
2023-09-18 327.80 329.00 327.80 329.00 0.0M
2023-09-15 322.60 322.60 322.60 322.60 0.0M
2023-09-14 332.50 332.50 332.50 332.50 0.0M
2023-09-12 328.10 328.10 326.50 326.50 0.0M
2023-09-08 330.10 330.10 330.10 330.10 0.0M
2023-09-07 326.40 326.40 324.60 324.60 0.0M
2023-09-04 323.70 323.70 323.70 323.70 0.0M
2023-09-01 324.30 324.30 323.80 323.80 0.0M
2023-08-30 320.80 320.80 320.80 320.80 0.0M
2023-08-28 316.90 318.50 316.90 318.50 0.0M
2023-08-24 317.50 317.50 317.50 317.50 0.0M
2023-08-21 301.90 301.90 301.90 301.90 0.0M
2023-08-16 305.00 305.00 305.00 305.00 0.0M
2023-08-08 309.20 309.20 306.60 306.60 0.0M
2023-08-07 309.20 309.20 309.20 309.20 0.0M
2023-08-03 310.10 310.10 310.00 310.00 0.0M
2023-08-02 310.10 310.10 310.10 310.10 0.0M
2023-08-01 311.90 319.70 310.00 310.00 0.0M
2023-07-31 319.20 319.20 319.20 319.20 0.0M
2023-07-27 327.90 327.90 327.90 327.90 0.0M
2023-07-26 329.20 329.20 329.20 329.20 0.0M
2023-07-24 322.20 322.20 322.20 322.20 0.0M
2023-07-21 321.70 321.70 321.70 321.70 0.0M
2023-07-19 334.00 334.00 329.20 329.20 0.0M
2023-07-18 327.10 333.60 327.10 333.60 0.0M
2023-07-17 320.10 323.50 320.10 323.50 0.0M
2023-07-13 322.10 322.10 322.10 322.10 0.0M
2023-07-12 321.30 321.30 321.30 321.30 0.0M
2023-07-11 318.30 319.90 318.30 319.90 0.0M
2023-07-10 321.10 321.10 321.10 321.10 0.0M
2023-07-07 323.00 323.00 321.40 321.40 0.0M
2023-07-05 316.00 316.00 316.00 316.00 0.0M
2023-07-03 317.00 320.00 317.00 318.90 0.0M
2023-06-30 319.50 320.00 319.50 320.00 0.0M
2023-06-27 306.00 306.50 306.00 306.50 0.0M
2023-06-26 309.50 309.50 307.30 307.30 0.0M
2023-06-21 320.00 320.00 320.00 320.00 0.0M
2023-06-20 327.10 327.10 324.70 324.70 0.0M
2023-06-19 327.40 327.40 327.40 327.40 0.0M
2023-06-15 321.60 321.60 321.60 321.60 0.0M
2023-06-14 326.60 326.60 326.60 326.60 0.0M
2023-06-13 329.50 329.50 329.50 329.50 0.0M
2023-06-12 320.80 320.80 320.80 320.80 0.0M
2023-06-08 315.10 315.10 315.10 315.10 0.0M
2023-06-07 318.30 318.30 314.10 314.10 0.0M
2023-06-06 320.50 320.50 320.50 320.50 0.0M
2023-06-05 322.60 322.60 320.00 320.00 0.0M
2023-06-02 322.90 322.90 322.90 322.90 0.0M
2023-06-01 315.40 315.40 315.40 315.40 0.0M
2023-05-31 318.90 322.10 317.60 322.10 0.0M
2023-05-30 320.80 320.80 318.50 318.50 0.0M
2023-05-29 322.40 322.40 322.40 322.40 0.0M
2023-05-25 311.80 311.80 309.60 309.60 0.0M
2023-05-19 310.80 310.80 306.90 306.90 0.0M
2023-05-17 299.20 299.20 299.20 299.20 0.0M
2023-05-16 288.80 294.10 288.60 294.10 0.0M
2023-05-15 288.40 288.40 288.40 288.40 0.0M
2023-05-12 285.10 286.60 285.10 286.60 0.0M
2023-05-11 278.50 278.50 278.50 278.50 0.0M
2023-05-09 275.10 275.10 275.10 275.10 0.0M
2023-05-08 275.60 275.60 275.00 275.00 0.0M
2023-05-05 273.90 273.90 273.90 273.90 0.0M
2023-05-02 287.00 290.20 284.00 284.00 0.0M
2023-04-28 275.20 275.20 275.20 275.20 0.0M
2023-04-27 275.00 278.00 269.00 269.00 0.0M
2023-04-26 269.00 269.00 265.00 265.00 0.0M
2023-04-25 271.30 271.30 269.50 269.50 0.0M
2023-04-24 273.50 274.70 273.50 274.70 0.0M
2023-04-21 275.00 275.00 275.00 275.00 0.0M
2023-04-20 278.80 278.80 277.80 277.80 0.0M
2023-04-14 288.60 288.60 287.80 287.80 0.0M
2023-04-11 289.70 289.70 289.70 289.70 0.0M
2023-04-06 285.90 285.90 285.90 285.90 0.0M
2023-04-05 285.20 285.20 285.20 285.20 0.0M
2023-04-03 297.70 297.70 297.70 297.70 0.0M
2023-03-30 295.90 295.90 294.70 294.70 0.0M
2023-03-28 288.80 288.80 288.80 288.80 0.0M
2023-03-27 291.75 291.75 291.75 291.75 0.0M
2023-03-24 284.00 289.30 284.00 289.30 0.0M
2023-03-23 286.65 286.65 286.55 286.55 0.0M
2023-03-20 286.05 286.05 286.05 286.05 0.0M
2023-03-16 294.00 294.00 289.00 289.00 0.0M
2023-03-14 297.75 300.95 297.15 298.10 0.0M
2023-03-13 293.20 293.20 293.20 293.20 0.0M
2023-03-10 301.00 301.00 301.00 301.00 0.0M
2023-03-09 318.15 321.70 318.15 321.70 0.0M
2023-03-07 321.65 322.00 321.65 322.00 0.0M
2023-03-02 302.60 311.00 302.60 311.00 0.0M
2023-03-01 309.80 309.80 307.55 307.55 0.0M
2023-02-24 314.40 314.40 314.40 314.40 0.0M
2023-02-17 323.80 323.80 323.80 323.80 0.0M
2023-02-16 321.15 321.15 321.15 321.15 0.0M
2023-02-15 318.50 323.70 318.40 323.70 0.0M
2023-02-13 328.90 328.90 328.70 328.70 0.0M
2023-02-10 325.05 326.30 325.05 325.60 0.0M
2023-02-09 324.25 325.00 324.25 325.00 0.0M
2023-02-08 323.45 323.45 323.45 323.45 0.0M
2023-02-07 318.65 326.00 304.95 313.10 0.0M
2023-02-03 317.90 317.90 317.90 317.90 0.0M
2023-02-02 318.75 325.00 318.75 323.90 0.0M
2023-02-01 311.25 311.25 311.25 311.25 0.0M
2023-01-27 301.45 301.85 301.45 301.85 0.0M
2023-01-26 303.60 303.60 303.60 303.60 0.0M
2023-01-25 295.45 295.45 295.45 295.45 0.0M
2023-01-19 300.00 300.00 299.05 299.05 0.0M
2023-01-18 306.00 306.00 306.00 306.00 0.0M
2023-01-12 312.90 312.90 312.90 312.90 0.0M
2023-01-11 308.45 308.45 306.80 306.80 0.0M
2023-01-10 305.00 308.65 303.95 308.65 0.0M
2023-01-09 309.10 309.10 305.45 305.45 0.0M
2023-01-06 310.25 312.80 310.25 312.80 0.0M
2023-01-05 312.80 312.80 312.80 312.80 0.0M
2023-01-03 319.40 319.40 317.65 317.65 0.0M
2023-01-02 315.80 315.80 315.80 315.80 0.0M